Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 7.740 | 7.870 | 7.450 | 7.490 | 1,322,100 | -0.31(-3.97%) |
Jan 28, 2021 | 7.750 | 7.980 | 7.630 | 7.800 | 1,348,208 | +0.02(+0.26%) |
Jan 27, 2021 | 8.030 | 8.290 | 7.710 | 7.780 | 2,007,776 | -0.48(-5.81%) |
Jan 26, 2021 | 8.630 | 8.680 | 8.230 | 8.260 | 1,569,469 | -0.32(-3.73%) |
Jan 25, 2021 | 9.070 | 9.090 | 8.420 | 8.580 | 2,539,303 | -0.42(-4.67%) |
Jan 22, 2021 | 9.000 | 9.030 | 8.670 | 9.000 | 1,678,400 | -0.07(-0.77%) |
Jan 21, 2021 | 8.850 | 9.250 | 8.540 | 9.070 | 2,812,146 | +0.26(+2.95%) |
Jan 20, 2021 | 9.030 | 9.150 | 8.640 | 8.810 | 1,948,470 | -0.10(-1.12%) |
Jan 19, 2021 | 8.950 | 9.210 | 8.720 | 8.910 | 3,759,967 | +0.59(+7.09%) |
Jan 15, 2021 | 8.810 | 8.880 | 8.180 | 8.320 | 2,540,100 | +0.00(+0.00%) |
Jan 14, 2021 | 8.110 | 8.600 | 8.050 | 8.320 | 2,794,829 | +0.76(+10.05%) |
Jan 13, 2021 | 8.000 | 8.080 | 7.460 | 7.560 | 1,290,917 | -0.39(-4.91%) |
Jan 12, 2021 | 7.690 | 7.980 | 7.630 | 7.950 | 871,138 | +0.30(+3.92%) |
Jan 11, 2021 | 7.480 | 7.780 | 7.460 | 7.650 | 640,757 | +0.02(+0.26%) |
Jan 08, 2021 | 7.700 | 7.795 | 7.420 | 7.630 | 775,000 | -0.05(-0.65%) |
Jan 07, 2021 | 7.450 | 7.800 | 7.450 | 7.680 | 1,171,432 | +0.27(+3.64%) |
Jan 06, 2021 | 7.560 | 7.740 | 7.380 | 7.410 | 1,846,150 | -0.01(-0.13%) |
Jan 05, 2021 | 7.010 | 7.620 | 7.010 | 7.420 | 2,522,125 | +0.57(+8.32%) |
Jan 04, 2021 | 7.550 | 7.600 | 6.640 | 6.850 | 2,338,608 | -0.57(-7.68%) |
Dec 31, 2020 | 7.420 | 7.420 | 7.420 | 837,181 | +0.52(+7.54%) | |
Dec 30, 2020 | 6.800 | 6.960 | 6.670 | 6.900 | 837,181 | +0.16(+2.37%) |
Dec 29, 2020 | 7.350 | 7.370 | 6.620 | 6.740 | 1,093,048 | -0.59(-8.05%) |
Dec 28, 2020 | 7.110 | 7.390 | 7.050 | 7.330 | 1,692,073 | +0.42(+6.08%) |
Dec 24, 2020 | 6.850 | 6.940 | 6.750 | 6.910 | 397,400 | +0.06(+0.88%) |
Dec 23, 2020 | 6.820 | 6.960 | 6.720 | 6.850 | 535,836 | +0.04(+0.59%) |
Dec 22, 2020 | 6.860 | 6.860 | 6.620 | 6.810 | 674,521 | -0.02(-0.29%) |
Dec 21, 2020 | 6.890 | 7.060 | 6.770 | 6.830 | 749,029 | -0.04(-0.58%) |
Dec 18, 2020 | 7.080 | 7.140 | 6.810 | 6.870 | 1,587,800 | -0.02(-0.29%) |
Dec 17, 2020 | 7.180 | 7.180 | 6.670 | 6.890 | 1,024,374 | +0.19(+2.84%) |
Dec 16, 2020 | 6.900 | 6.940 | 6.630 | 6.700 | 691,116 | -0.23(-3.32%) |
Dec 15, 2020 | 6.750 | 6.950 | 6.500 | 6.930 | 743,285 | +0.16(+2.36%) |
Dec 14, 2020 | 6.860 | 7.180 | 6.735 | 6.770 | 1,413,435 | +0.01(+0.15%) |
Dec 11, 2020 | 6.380 | 6.880 | 6.350 | 6.760 | 2,095,900 | +0.46(+7.30%) |
Dec 10, 2020 | 6.150 | 6.320 | 6.030 | 6.300 | 390,198 | +0.05(+0.80%) |
Dec 09, 2020 | 6.270 | 6.590 | 6.180 | 6.250 | 886,338 | +0.07(+1.13%) |
Dec 08, 2020 | 6.150 | 6.200 | 6.030 | 6.180 | 611,788 | +0.01(+0.16%) |
Dec 07, 2020 | 6.320 | 6.390 | 6.020 | 6.170 | 516,510 | -0.19(-2.99%) |
Dec 04, 2020 | 6.270 | 6.365 | 6.110 | 6.360 | 564,100 | +0.14(+2.25%) |
Dec 03, 2020 | 6.090 | 6.360 | 6.040 | 6.220 | 645,422 | +0.17(+2.81%) |
Dec 02, 2020 | 6.090 | 6.120 | 5.980 | 6.050 | 720,852 | -0.11(-1.79%) |
Dec 01, 2020 | 5.850 | 6.230 | 5.800 | 6.160 | 874,549 | +0.44(+7.69%) |
Nov 30, 2020 | 5.990 | 6.020 | 5.480 | 5.720 | 1,245,577 | -0.38(-6.23%) |
Nov 27, 2020 | 6.150 | 6.150 | 5.940 | 6.100 | 400,000 | +0.00(+0.00%) |
Nov 25, 2020 | 6.100 | 6.215 | 6.050 | 6.100 | 675,900 | -0.07(-1.13%) |
Nov 24, 2020 | 6.520 | 6.590 | 5.930 | 6.170 | 1,901,760 | -0.28(-4.34%) |
Nov 23, 2020 | 6.390 | 6.490 | 6.260 | 6.450 | 806,589 | +0.22(+3.53%) |
Nov 20, 2020 | 6.200 | 6.230 | 6.010 | 6.230 | 732,500 | +0.03(+0.48%) |
Nov 19, 2020 | 6.100 | 6.220 | 6.030 | 6.200 | 672,031 | +0.10(+1.64%) |
Nov 18, 2020 | 6.120 | 6.220 | 6.030 | 6.100 | 747,340 | +0.02(+0.33%) |
Nov 17, 2020 | 5.950 | 6.100 | 5.740 | 6.080 | 1,113,652 | +0.13(+2.18%) |
Nov 16, 2020 | 5.850 | 6.090 | 5.800 | 5.950 | 1,030,401 | +0.29(+5.12%) |
Nov 13, 2020 | 5.520 | 5.660 | 5.520 | 5.660 | 520,700 | +0.12(+2.17%) |
Nov 12, 2020 | 5.510 | 5.620 | 5.400 | 5.540 | 750,309 | -0.06(-1.07%) |
Nov 11, 2020 | 5.560 | 5.630 | 5.280 | 5.600 | 473,518 | +0.13(+2.38%) |
Nov 10, 2020 | 5.670 | 5.740 | 5.350 | 5.470 | 875,154 | -0.06(-1.08%) |
Nov 09, 2020 | 5.950 | 6.100 | 5.460 | 5.530 | 813,011 | +0.27(+5.13%) |
Nov 06, 2020 | 5.480 | 5.570 | 5.200 | 5.260 | 906,500 | -0.15(-2.77%) |
Nov 05, 2020 | 5.270 | 5.450 | 5.110 | 5.410 | 1,279,095 | +0.36(+7.13%) |
Nov 04, 2020 | 5.180 | 5.220 | 4.800 | 5.050 | 1,453,565 | -0.03(-0.59%) |
Nov 03, 2020 | 4.530 | 5.240 | 4.530 | 5.080 | 2,125,030 | +0.58(+12.89%) |
Nov 02, 2020 | 4.500 | 4.640 | 4.370 | 4.500 | 1,080,009 | +0.20(+4.65%) |
Oct 30, 2020 | 4.610 | 4.670 | 4.270 | 4.300 | 946,900 | -0.34(-7.33%) |
Oct 29, 2020 | 4.070 | 4.700 | 4.010 | 4.640 | 1,866,445 | +0.65(+16.29%) |
Oct 28, 2020 | 3.850 | 4.140 | 3.810 | 3.990 | 863,759 | +0.13(+3.37%) |
Oct 27, 2020 | 3.970 | 3.970 | 3.830 | 3.860 | 686,415 | -0.11(-2.77%) |
Oct 26, 2020 | 4.030 | 4.130 | 3.930 | 3.970 | 442,942 | -0.09(-2.22%) |
Oct 23, 2020 | 4.000 | 4.130 | 3.910 | 4.060 | 466,600 | +0.08(+2.01%) |
Oct 22, 2020 | 3.940 | 3.990 | 3.880 | 3.980 | 652,201 | +0.05(+1.27%) |
Oct 21, 2020 | 3.760 | 4.030 | 3.720 | 3.930 | 433,965 | +0.18(+4.80%) |
Oct 20, 2020 | 3.700 | 3.785 | 3.650 | 3.750 | 484,619 | +0.10(+2.60%) |
Oct 19, 2020 | 3.690 | 3.870 | 3.620 | 3.655 | 475,648 | +0.06(+1.81%) |
Oct 16, 2020 | 3.690 | 3.710 | 3.590 | 3.590 | 209,300 | -0.10(-2.71%) |
Oct 15, 2020 | 3.680 | 3.700 | 3.583 | 3.690 | 172,141 | -0.03(-0.81%) |
Oct 14, 2020 | 3.790 | 3.810 | 3.650 | 3.720 | 218,958 | -0.09(-2.36%) |
Oct 13, 2020 | 3.800 | 3.820 | 3.640 | 3.810 | 246,840 | -0.04(-1.04%) |
Oct 12, 2020 | 3.850 | 3.880 | 3.770 | 3.850 | 273,254 | +0.00(+0.00%) |
Oct 09, 2020 | 3.860 | 3.900 | 3.830 | 3.850 | 179,800 | +0.02(+0.52%) |
Oct 08, 2020 | 3.820 | 3.890 | 3.760 | 3.830 | 214,365 | +0.08(+2.13%) |
Oct 07, 2020 | 3.730 | 3.795 | 3.710 | 3.750 | 341,840 | +0.07(+1.90%) |
Oct 06, 2020 | 3.750 | 3.860 | 3.680 | 3.680 | 287,782 | -0.03(-0.81%) |
Oct 05, 2020 | 3.600 | 3.730 | 3.560 | 3.710 | 329,398 | +0.12(+3.34%) |
Oct 02, 2020 | 3.510 | 3.650 | 3.480 | 3.590 | 414,800 | +0.00(+0.00%) |
Oct 01, 2020 | 3.400 | 3.600 | 3.380 | 3.590 | 338,371 | +0.19(+5.59%) |
Sep 30, 2020 | 3.540 | 3.630 | 3.390 | 3.400 | 502,856 | -0.14(-3.95%) |
Sep 29, 2020 | 3.550 | 3.560 | 3.405 | 3.540 | 348,547 | -0.01(-0.28%) |
Sep 28, 2020 | 3.460 | 3.600 | 3.460 | 3.550 | 204,957 | +0.13(+3.80%) |
Sep 25, 2020 | 3.440 | 3.540 | 3.345 | 3.420 | 234,200 | -0.06(-1.72%) |
Sep 24, 2020 | 3.440 | 3.560 | 3.320 | 3.480 | 397,084 | +0.04(+1.16%) |
Sep 23, 2020 | 3.590 | 3.590 | 3.430 | 3.440 | 416,646 | -0.13(-3.64%) |
Sep 22, 2020 | 3.630 | 3.660 | 3.540 | 3.570 | 268,119 | -0.04(-1.11%) |
Sep 21, 2020 | 3.700 | 3.770 | 3.550 | 3.610 | 522,032 | -0.20(-5.25%) |
Sep 18, 2020 | 3.800 | 3.930 | 3.680 | 3.810 | 818,000 | +0.05(+1.33%) |
Sep 17, 2020 | 3.650 | 3.770 | 3.640 | 3.760 | 365,264 | +0.10(+2.73%) |
Sep 16, 2020 | 3.680 | 3.730 | 3.650 | 3.660 | 230,116 | -0.02(-0.54%) |
Sep 15, 2020 | 3.670 | 3.730 | 3.640 | 3.680 | 339,687 | +0.02(+0.55%) |
Sep 14, 2020 | 3.700 | 3.740 | 3.650 | 3.660 | 400,265 | -0.02(-0.54%) |
Sep 11, 2020 | 3.850 | 3.870 | 3.680 | 3.680 | 514,200 | -0.17(-4.42%) |
Sep 10, 2020 | 3.900 | 3.970 | 3.840 | 3.850 | 335,199 | -0.02(-0.52%) |
Sep 09, 2020 | 3.950 | 3.950 | 3.795 | 3.870 | 365,074 | +0.02(+0.52%) |
Sep 08, 2020 | 3.750 | 3.950 | 3.670 | 3.850 | 362,286 | -0.01(-0.26%) |
Sep 04, 2020 | 3.900 | 3.950 | 3.705 | 3.860 | 374,100 | -0.06(-1.53%) |
Sep 03, 2020 | 4.080 | 4.140 | 3.900 | 3.920 | 299,074 | -0.21(-5.08%) |
Sep 02, 2020 | 4.100 | 4.150 | 3.990 | 4.130 | 350,437 | +0.03(+0.73%) |
Sep 01, 2020 | 3.990 | 4.110 | 3.960 | 4.100 | 320,273 | +0.09(+2.24%) |
Aug 31, 2020 | 4.120 | 4.150 | 4.010 | 4.010 | 265,455 | -0.14(-3.37%) |
Aug 28, 2020 | 4.010 | 4.160 | 3.980 | 4.150 | 326,900 | +0.27(+6.96%) |
Aug 27, 2020 | 4.030 | 4.070 | 3.930 | 3.880 | 666,832 | -0.15(-3.72%) |
Aug 26, 2020 | 4.020 | 4.040 | 3.960 | 4.030 | 418,817 | +0.00(+0.00%) |
Aug 25, 2020 | 4.100 | 4.110 | 3.880 | 4.030 | 546,253 | -0.04(-0.98%) |
Aug 24, 2020 | 4.120 | 4.137 | 3.990 | 4.070 | 393,466 | +0.00(+0.00%) |
Aug 21, 2020 | 4.090 | 4.100 | 3.970 | 4.070 | 442,200 | -0.04(-0.97%) |
Aug 20, 2020 | 4.060 | 4.170 | 4.000 | 4.110 | 295,214 | -0.01(-0.24%) |
Aug 19, 2020 | 4.070 | 4.230 | 4.045 | 4.120 | 321,568 | +0.06(+1.48%) |
Aug 18, 2020 | 4.160 | 4.160 | 4.050 | 4.060 | 443,969 | -0.11(-2.64%) |
Aug 17, 2020 | 4.360 | 4.380 | 4.150 | 4.170 | 350,453 | -0.19(-4.36%) |
Aug 14, 2020 | 4.280 | 4.360 | 4.250 | 4.360 | 234,900 | +0.03(+0.69%) |
Aug 13, 2020 | 4.170 | 4.360 | 4.130 | 4.330 | 345,789 | +0.15(+3.59%) |
Aug 12, 2020 | 4.370 | 4.454 | 4.150 | 4.180 | 794,935 | -0.15(-3.46%) |
Aug 11, 2020 | 4.470 | 4.660 | 4.290 | 4.330 | 734,368 | -0.06(-1.37%) |
Aug 10, 2020 | 4.180 | 4.460 | 4.180 | 4.390 | 614,907 | +0.24(+5.78%) |
Aug 07, 2020 | 4.000 | 4.195 | 4.000 | 4.150 | 434,900 | +0.14(+3.49%) |
Aug 06, 2020 | 4.160 | 4.170 | 3.910 | 4.010 | 548,930 | -0.17(-4.07%) |
Aug 05, 2020 | 4.170 | 4.270 | 4.050 | 4.180 | 499,220 | +0.03(+0.72%) |
Aug 04, 2020 | 4.090 | 4.220 | 4.080 | 4.150 | 547,682 | +0.05(+1.22%) |
Aug 03, 2020 | 4.150 | 4.220 | 4.090 | 4.100 | 563,820 | -0.11(-2.61%) |
Jul 31, 2020 | 4.490 | 4.575 | 4.030 | 4.210 | 864,100 | -0.33(-7.27%) |
Jul 30, 2020 | 4.090 | 4.590 | 3.870 | 4.540 | 1,597,750 | +0.58(+14.65%) |
Jul 29, 2020 | 4.050 | 4.110 | 3.950 | 3.960 | 622,786 | +0.04(+1.02%) |
Jul 28, 2020 | 3.840 | 4.100 | 3.820 | 3.920 | 607,824 | +0.08(+2.08%) |
Jul 27, 2020 | 3.770 | 3.870 | 3.680 | 3.840 | 549,369 | +0.03(+0.79%) |
Jul 24, 2020 | 3.610 | 3.930 | 3.610 | 3.810 | 740,500 | +0.11(+2.97%) |
Jul 23, 2020 | 3.750 | 3.770 | 3.660 | 3.700 | 239,213 | -0.09(-2.37%) |
Jul 22, 2020 | 3.820 | 3.860 | 3.705 | 3.790 | 304,541 | -0.05(-1.30%) |
Jul 21, 2020 | 3.830 | 3.930 | 3.760 | 3.840 | 572,658 | +0.09(+2.40%) |
Jul 20, 2020 | 3.770 | 3.850 | 3.700 | 3.750 | 404,458 | -0.07(-1.83%) |
Jul 17, 2020 | 3.670 | 3.900 | 3.650 | 3.820 | 509,300 | +0.13(+3.52%) |
Jul 16, 2020 | 3.710 | 3.800 | 3.650 | 3.690 | 311,659 | -0.13(-3.40%) |
Jul 15, 2020 | 3.700 | 3.850 | 3.700 | 3.820 | 640,229 | +0.16(+4.37%) |
Jul 14, 2020 | 3.570 | 3.710 | 3.560 | 3.660 | 890,201 | +0.07(+1.95%) |
Jul 13, 2020 | 3.720 | 3.730 | 3.570 | 3.590 | 506,030 | -0.09(-2.45%) |
Jul 10, 2020 | 3.560 | 3.690 | 3.510 | 3.680 | 385,800 | +0.11(+3.08%) |
Jul 09, 2020 | 3.740 | 3.740 | 3.530 | 3.570 | 536,592 | -0.14(-3.77%) |
Jul 08, 2020 | 3.570 | 3.730 | 3.520 | 3.710 | 703,505 | +0.13(+3.63%) |
Jul 07, 2020 | 3.740 | 3.770 | 3.580 | 3.580 | 484,174 | -0.22(-5.79%) |
Jul 06, 2020 | 3.880 | 3.960 | 3.720 | 3.800 | 523,784 | -0.01(-0.26%) |
Jul 02, 2020 | 3.910 | 3.932 | 3.670 | 3.810 | 576,100 | +0.00(+0.00%) |
Jul 01, 2020 | 3.850 | 4.000 | 3.730 | 3.810 | 450,095 | -0.04(-1.04%) |
Jun 30, 2020 | 3.730 | 3.870 | 3.640 | 3.850 | 488,021 | +0.09(+2.39%) |
Jun 29, 2020 | 3.690 | 3.890 | 3.650 | 3.760 | 505,647 | +0.11(+3.01%) |
Jun 26, 2020 | 3.710 | 3.780 | 3.535 | 3.650 | 2,077,500 | -0.11(-2.93%) |
Jun 25, 2020 | 3.650 | 3.780 | 3.610 | 3.760 | 610,862 | +0.06(+1.62%) |
Jun 24, 2020 | 3.800 | 3.870 | 3.570 | 3.700 | 949,330 | -0.15(-3.90%) |
Jun 23, 2020 | 3.940 | 3.940 | 3.850 | 3.850 | 436,334 | -0.02(-0.52%) |
Jun 22, 2020 | 3.800 | 3.890 | 3.620 | 3.870 | 537,660 | +0.02(+0.52%) |
Jun 19, 2020 | 4.050 | 4.080 | 3.830 | 3.850 | 2,041,000 | -0.15(-3.75%) |
Jun 18, 2020 | 3.750 | 4.010 | 3.670 | 4.000 | 668,532 | +0.19(+4.99%) |
Jun 17, 2020 | 4.000 | 4.040 | 3.800 | 3.810 | 832,850 | -0.20(-4.99%) |
Jun 16, 2020 | 4.000 | 4.070 | 3.850 | 4.010 | 655,227 | +0.20(+5.25%) |
Jun 15, 2020 | 3.730 | 3.830 | 3.480 | 3.810 | 884,622 | +0.07(+1.87%) |
Jun 12, 2020 | 3.900 | 3.930 | 3.645 | 3.740 | 800,500 | +0.17(+4.76%) |
Jun 11, 2020 | 3.780 | 3.880 | 3.500 | 3.570 | 1,301,490 | -0.54(-13.14%) |
Jun 10, 2020 | 4.350 | 4.390 | 4.040 | 4.110 | 1,153,133 | -0.24(-5.52%) |
Jun 09, 2020 | 4.370 | 4.430 | 4.090 | 4.350 | 1,387,010 | +0.01(+0.23%) |
Jun 08, 2020 | 4.470 | 4.620 | 4.200 | 4.340 | 4,000,179 | +0.46(+11.86%) |
Jun 05, 2020 | 3.490 | 4.140 | 3.450 | 3.880 | 2,037,500 | +0.45(+13.12%) |
Jun 04, 2020 | 3.290 | 3.600 | 3.240 | 3.430 | 584,548 | +0.13(+3.94%) |
Jun 03, 2020 | 3.100 | 3.320 | 3.050 | 3.300 | 636,667 | +0.26(+8.55%) |
Jun 02, 2020 | 3.060 | 3.180 | 3.000 | 3.040 | 842,366 | +0.00(+0.00%) |
Jun 01, 2020 | 2.870 | 3.100 | 2.860 | 3.040 | 1,089,548 | +0.30(+10.95%) |
May 29, 2020 | 3.140 | 3.170 | 2.675 | 2.740 | 1,917,700 | -0.43(-13.56%) |
May 28, 2020 | 3.370 | 3.410 | 3.063 | 3.170 | 897,951 | -0.11(-3.35%) |
May 27, 2020 | 3.100 | 3.310 | 3.040 | 3.280 | 647,870 | +0.27(+8.97%) |
May 26, 2020 | 3.050 | 3.130 | 3.000 | 3.010 | 648,831 | +0.06(+2.03%) |
May 22, 2020 | 2.950 | 2.960 | 2.840 | 2.950 | 176,800 | +0.00(+0.00%) |
May 21, 2020 | 2.840 | 2.990 | 2.810 | 2.950 | 462,214 | +0.13(+4.61%) |
May 20, 2020 | 2.780 | 2.940 | 2.770 | 2.820 | 478,566 | +0.09(+3.30%) |
May 19, 2020 | 2.800 | 2.880 | 2.710 | 2.730 | 1,046,594 | -0.07(-2.50%) |
May 18, 2020 | 2.630 | 2.880 | 2.590 | 2.800 | 1,172,553 | +0.22(+8.53%) |
May 15, 2020 | 2.530 | 2.600 | 2.450 | 2.580 | 527,800 | +0.04(+1.57%) |
May 14, 2020 | 2.400 | 2.540 | 2.360 | 2.540 | 492,412 | +0.06(+2.42%) |
May 13, 2020 | 2.600 | 2.610 | 2.350 | 2.480 | 751,428 | -0.14(-5.34%) |
May 12, 2020 | 2.750 | 2.750 | 2.600 | 2.620 | 687,089 | -0.10(-3.68%) |
May 11, 2020 | 2.690 | 2.750 | 2.500 | 2.720 | 904,538 | +0.04(+1.49%) |
May 08, 2020 | 2.510 | 2.710 | 2.440 | 2.680 | 769,300 | +0.24(+9.84%) |
May 07, 2020 | 2.450 | 2.500 | 2.380 | 2.440 | 367,536 | +0.02(+0.83%) |
May 06, 2020 | 2.510 | 2.560 | 2.380 | 2.420 | 441,668 | -0.08(-3.20%) |
May 05, 2020 | 2.530 | 2.600 | 2.460 | 2.500 | 578,325 | +0.02(+0.81%) |
May 04, 2020 | 2.380 | 2.490 | 2.320 | 2.480 | 459,586 | +0.04(+1.64%) |
May 01, 2020 | 2.550 | 2.580 | 2.350 | 2.440 | 793,400 | -0.20(-7.58%) |
Apr 30, 2020 | 2.740 | 2.750 | 2.530 | 2.640 | 1,107,550 | -0.14(-5.04%) |
Apr 29, 2020 | 2.810 | 2.990 | 2.720 | 2.780 | 1,155,587 | +0.01(+0.36%) |
Apr 28, 2020 | 2.720 | 2.780 | 2.570 | 2.770 | 1,037,262 | +0.10(+3.75%) |
Apr 27, 2020 | 2.640 | 2.729 | 2.563 | 2.670 | 1,108,816 | +0.07(+2.69%) |
Apr 24, 2020 | 2.520 | 2.640 | 2.430 | 2.600 | 407,200 | +0.08(+3.17%) |
Apr 23, 2020 | 2.340 | 2.550 | 2.310 | 2.520 | 928,513 | +0.16(+6.78%) |
Apr 22, 2020 | 2.380 | 2.410 | 2.310 | 2.360 | 583,518 | +0.06(+2.61%) |
Apr 21, 2020 | 2.390 | 2.400 | 2.220 | 2.300 | 699,521 | -0.13(-5.35%) |
Apr 20, 2020 | 2.530 | 2.540 | 2.360 | 2.430 | 624,492 | -0.08(-3.19%) |
Apr 17, 2020 | 2.520 | 2.600 | 2.410 | 2.510 | 457,400 | +0.12(+5.02%) |
Apr 16, 2020 | 2.470 | 2.600 | 2.360 | 2.390 | 634,391 | -0.02(-0.83%) |
Apr 15, 2020 | 2.640 | 2.650 | 2.370 | 2.410 | 652,315 | -0.25(-9.40%) |
Apr 14, 2020 | 2.830 | 3.090 | 2.620 | 2.660 | 1,247,434 | -0.02(-0.75%) |
Apr 13, 2020 | 3.000 | 3.090 | 2.600 | 2.680 | 970,396 | -0.14(-4.96%) |
Apr 09, 2020 | 2.810 | 2.880 | 2.670 | 2.820 | 1,246,700 | +0.32(+12.80%) |
Apr 08, 2020 | 2.180 | 2.600 | 2.120 | 2.500 | 1,000,237 | +0.41(+19.62%) |
Apr 07, 2020 | 2.200 | 2.330 | 2.040 | 2.090 | 760,883 | -0.01(-0.48%) |
Apr 06, 2020 | 1.990 | 2.290 | 1.950 | 2.100 | 598,850 | +0.20(+10.53%) |
Apr 03, 2020 | 1.900 | 2.090 | 1.810 | 1.900 | 783,100 | -0.04(-2.06%) |
Apr 02, 2020 | 2.020 | 2.140 | 1.860 | 1.940 | 606,500 | -0.11(-5.37%) |
Apr 01, 2020 | 2.320 | 2.320 | 2.000 | 2.050 | 1,103,821 | -0.39(-15.98%) |
Mar 31, 2020 | 2.110 | 2.600 | 2.100 | 2.440 | 1,287,156 | +0.31(+14.55%) |
Mar 30, 2020 | 2.430 | 2.430 | 1.990 | 2.130 | 846,205 | -0.11(-4.91%) |
Mar 27, 2020 | 2.010 | 2.270 | 1.866 | 2.240 | 981,100 | +0.15(+7.18%) |
Mar 26, 2020 | 1.430 | 2.130 | 1.430 | 2.090 | 1,674,854 | +0.69(+49.29%) |
Mar 25, 2020 | 1.310 | 1.560 | 1.300 | 1.400 | 4,348,647 | +0.07(+5.26%) |
Mar 24, 2020 | 1.360 | 1.370 | 1.240 | 1.330 | 1,668,659 | +0.05(+3.91%) |
Mar 23, 2020 | 1.350 | 1.390 | 1.265 | 1.280 | 702,987 | -0.02(-1.54%) |
Mar 20, 2020 | 1.310 | 1.440 | 1.260 | 1.300 | 1,327,900 | -0.01(-0.76%) |
Mar 19, 2020 | 1.260 | 1.470 | 1.250 | 1.310 | 864,084 | +0.02(+1.55%) |
Mar 18, 2020 | 1.410 | 1.510 | 1.280 | 1.290 | 1,220,392 | -0.21(-14.00%) |
Mar 17, 2020 | 1.470 | 1.680 | 1.370 | 1.500 | 1,370,845 | +0.06(+4.17%) |
Mar 16, 2020 | 1.500 | 1.805 | 1.420 | 1.440 | 666,297 | -0.56(-28.00%) |
Mar 13, 2020 | 1.970 | 2.130 | 1.890 | 2.000 | 899,600 | +0.11(+5.82%) |
Mar 12, 2020 | 1.980 | 2.120 | 1.880 | 1.890 | 761,775 | -0.28(-12.90%) |
Mar 11, 2020 | 2.280 | 2.370 | 2.150 | 2.170 | 739,162 | -0.20(-8.44%) |
Mar 10, 2020 | 2.510 | 2.540 | 2.290 | 2.370 | 713,037 | -0.03(-1.25%) |
Mar 09, 2020 | 2.620 | 2.620 | 2.370 | 2.400 | 608,749 | -0.29(-10.78%) |
Mar 06, 2020 | 2.780 | 2.980 | 2.680 | 2.690 | 747,900 | -0.21(-7.24%) |
Mar 05, 2020 | 3.140 | 3.265 | 2.870 | 2.900 | 716,226 | -0.28(-8.81%) |
Mar 04, 2020 | 3.200 | 3.280 | 3.140 | 3.180 | 433,119 | +0.02(+0.63%) |
Mar 03, 2020 | 3.180 | 3.280 | 3.065 | 3.160 | 723,994 | -0.02(-0.63%) |
Mar 02, 2020 | 3.360 | 3.380 | 3.120 | 3.180 | 813,007 | -0.13(-3.93%) |
Feb 28, 2020 | 3.350 | 3.550 | 3.260 | 3.310 | 1,956,200 | -0.13(-3.78%) |
Feb 27, 2020 | 3.250 | 3.610 | 3.180 | 3.440 | 2,627,377 | +0.14(+4.24%) |
Feb 26, 2020 | 3.510 | 3.620 | 3.270 | 3.300 | 1,888,490 | -0.21(-5.98%) |
Feb 25, 2020 | 3.850 | 3.860 | 3.470 | 3.510 | 756,965 | -0.27(-7.14%) |
Feb 24, 2020 | 3.740 | 3.910 | 3.710 | 3.780 | 702,068 | -0.13(-3.32%) |
Feb 21, 2020 | 4.090 | 4.100 | 3.870 | 3.910 | 630,800 | -0.20(-4.87%) |
Feb 20, 2020 | 3.950 | 4.130 | 3.950 | 4.110 | 524,548 | +0.13(+3.27%) |
Feb 19, 2020 | 3.970 | 4.055 | 3.925 | 3.980 | 559,986 | +0.05(+1.27%) |
Feb 18, 2020 | 3.930 | 4.000 | 3.860 | 3.930 | 487,714 | -0.02(-0.51%) |
Feb 14, 2020 | 4.040 | 4.100 | 3.930 | 3.950 | 575,000 | -0.09(-2.23%) |
Feb 13, 2020 | 3.920 | 4.060 | 3.885 | 4.040 | 496,881 | +0.08(+2.15%) |
Feb 12, 2020 | 3.930 | 4.120 | 3.905 | 3.955 | 947,532 | +0.12(+2.99%) |
Feb 11, 2020 | 3.830 | 3.946 | 3.780 | 3.840 | 959,094 | +0.04(+1.05%) |
Feb 10, 2020 | 3.800 | 3.890 | 3.750 | 3.800 | 333,434 | -0.02(-0.52%) |
Feb 07, 2020 | 3.940 | 4.000 | 3.810 | 3.820 | 337,000 | -0.15(-3.78%) |
Feb 06, 2020 | 3.860 | 3.980 | 3.850 | 3.970 | 384,766 | +0.11(+2.85%) |
Feb 05, 2020 | 3.780 | 3.880 | 3.760 | 3.860 | 682,801 | +0.14(+3.76%) |
Feb 04, 2020 | 3.660 | 3.880 | 3.590 | 3.720 | 900,478 | +0.08(+2.20%) |